Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/06/2019 | 286.50p | 288.00p | 283.86p | 286.50p | 175548 |
27/06/2019 | 275.00p | 286.20p | 275.00p | 283.50p | 172828 |
26/06/2019 | 279.00p | 282.50p | 278.00p | 278.00p | 87349 |
25/06/2019 | 286.00p | 287.72p | 280.00p | 281.00p | 265640 |
24/06/2019 | 284.50p | 289.50p | 283.00p | 287.50p | 243991 |
21/06/2019 | 282.00p | 284.50p | 279.50p | 281.50p | 525154 |
20/06/2019 | 290.00p | 290.00p | 280.50p | 281.50p | 228340 |
19/06/2019 | 282.00p | 284.50p | 282.00p | 282.50p | 173591 |
18/06/2019 | 285.00p | 290.50p | 279.50p | 283.50p | 508618 |
17/06/2019 | 282.50p | 282.50p | 276.00p | 282.00p | 407146 |
14/06/2019 | 282.00p | 282.00p | 277.00p | 278.50p | 241400 |
13/06/2019 | 284.00p | 287.50p | 273.50p | 278.50p | 350687 |
12/06/2019 | 290.00p | 292.10p | 286.50p | 289.00p | 116846 |
11/06/2019 | 286.00p | 289.50p | 286.00p | 289.50p | 171084 |
10/06/2019 | 291.00p | 293.00p | 286.00p | 289.00p | 219084 |
07/06/2019 | 293.50p | 293.50p | 288.00p | 291.00p | 360102 |
06/06/2019 | 284.50p | 296.50p | 284.50p | 290.50p | 508654 |
05/06/2019 | 281.50p | 283.00p | 279.00p | 280.50p | 245693 |
04/06/2019 | 280.00p | 282.50p | 275.00p | 281.50p | 338033 |
03/06/2019 | 280.00p | 280.00p | 274.00p | 274.50p | 71499 |
31/05/2019 | 280.00p | 282.00p | 275.50p | 277.00p | 154598 |
30/05/2019 | 277.50p | 282.00p | 276.20p | 278.50p | 215384 |
29/05/2019 | 269.50p | 277.50p | 268.00p | 277.00p | 409013 |
28/05/2019 | 271.00p | 276.50p | 267.00p | 269.00p | 957448 |
24/05/2019 | 271.00p | 281.00p | 269.50p | 270.50p | 765515 |
23/05/2019 | 249.00p | 273.00p | 248.00p | 264.00p | 1076501 |
22/05/2019 | 242.00p | 247.00p | 241.00p | 242.50p | 424875 |
21/05/2019 | 241.50p | 247.50p | 240.50p | 246.00p | 186970 |
20/05/2019 | 242.00p | 245.50p | 239.00p | 242.00p | 247486 |
17/05/2019 | 244.00p | 252.00p | 243.00p | 244.00p | 216962 |
16/05/2019 | 241.00p | 245.00p | 240.67p | 245.00p | 512613 |
15/05/2019 | 242.50p | 248.72p | 240.50p | 242.50p | 193772 |
14/05/2019 | 236.50p | 245.50p | 236.50p | 244.50p | 360433 |
13/05/2019 | 242.50p | 243.00p | 238.00p | 238.00p | 250055 |
10/05/2019 | 243.00p | 245.50p | 242.14p | 244.50p | 86593 |
09/05/2019 | 244.00p | 246.00p | 243.00p | 244.50p | 107052 |
08/05/2019 | 244.00p | 248.50p | 244.00p | 248.00p | 152683 |
07/05/2019 | 257.00p | 258.50p | 246.00p | 247.50p | 315178 |
03/05/2019 | 260.00p | 260.00p | 254.00p | 254.00p | 197716 |
02/05/2019 | 255.50p | 261.00p | 253.50p | 258.50p | 307728 |
01/05/2019 | 252.00p | 258.81p | 252.00p | 258.50p | 128166 |
30/04/2019 | 263.00p | 263.00p | 251.50p | 255.50p | 937679 |
29/04/2019 | 264.00p | 265.00p | 262.50p | 262.50p | 87400 |
26/04/2019 | 267.50p | 267.50p | 261.00p | 264.00p | 170045 |
25/04/2019 | 262.00p | 266.50p | 261.00p | 261.00p | 149087 |
24/04/2019 | 262.50p | 265.00p | 260.00p | 265.00p | 195134 |
23/04/2019 | 267.50p | 267.50p | 256.50p | 258.00p | 514705 |
18/04/2019 | 265.00p | 267.50p | 262.50p | 267.00p | 183036 |
17/04/2019 | 269.50p | 269.50p | 264.50p | 264.50p | 368800 |
16/04/2019 | 270.50p | 270.50p | 266.50p | 266.50p | 129308 |
15/04/2019 | 264.50p | 270.00p | 262.00p | 270.00p | 370380 |
12/04/2019 | 265.00p | 265.50p | 260.50p | 265.50p | 174331 |
11/04/2019 | 266.00p | 266.00p | 261.00p | 262.50p | 142741 |
10/04/2019 | 260.00p | 264.50p | 259.50p | 262.00p | 116506 |
09/04/2019 | 270.00p | 273.31p | 262.00p | 262.00p | 760636 |
08/04/2019 | 276.50p | 276.50p | 269.00p | 272.50p | 292592 |
05/04/2019 | 272.00p | 273.22p | 270.00p | 270.00p | 239065 |
04/04/2019 | 276.00p | 276.00p | 271.50p | 271.50p | 183687 |
03/04/2019 | 267.00p | 275.00p | 267.00p | 274.00p | 327386 |
02/04/2019 | 268.00p | 275.50p | 268.00p | 270.00p | 137617 |
01/04/2019 | 271.00p | 271.50p | 263.50p | 270.50p | 224671 |
29/03/2019 | 274.00p | 274.00p | 268.20p | 270.80p | 158016 |
28/03/2019 | 269.40p | 271.80p | 268.60p | 269.60p | 244974 |
27/03/2019 | 271.80p | 274.00p | 269.40p | 270.20p | 309585 |
26/03/2019 | 272.40p | 277.40p | 271.40p | 271.40p | 161351 |
25/03/2019 | 277.60p | 280.50p | 273.60p | 274.00p | 220344 |
22/03/2019 | 279.60p | 285.00p | 277.60p | 277.60p | 185116 |
21/03/2019 | 286.00p | 286.00p | 276.80p | 281.20p | 171057 |
20/03/2019 | 286.00p | 286.00p | 280.80p | 281.60p | 168857 |
19/03/2019 | 285.40p | 286.00p | 283.02p | 284.00p | 689654 |
18/03/2019 | 285.20p | 285.20p | 281.80p | 284.00p | 392254 |
15/03/2019 | 283.80p | 284.60p | 277.00p | 284.00p | 819373 |
14/03/2019 | 274.00p | 282.40p | 274.00p | 279.60p | 207832 |
13/03/2019 | 274.00p | 278.60p | 274.00p | 278.00p | 251226 |
12/03/2019 | 271.60p | 282.20p | 271.60p | 276.20p | 250852 |
11/03/2019 | 277.20p | 279.60p | 275.34p | 277.20p | 219159 |
08/03/2019 | 282.00p | 282.96p | 276.60p | 278.60p | 296271 |
07/03/2019 | 289.00p | 289.00p | 283.76p | 285.00p | 249927 |
06/03/2019 | 289.20p | 290.00p | 287.20p | 289.00p | 374184 |
05/03/2019 | 294.40p | 294.40p | 288.00p | 288.00p | 741676 |
04/03/2019 | 289.80p | 290.20p | 286.40p | 287.00p | 197557 |
01/03/2019 | 290.00p | 290.00p | 286.20p | 288.20p | 147184 |
28/02/2019 | 287.00p | 287.00p | 282.80p | 286.80p | 297178 |
27/02/2019 | 290.20p | 290.20p | 287.65p | 289.40p | 121136 |
26/02/2019 | 286.20p | 290.20p | 286.20p | 288.40p | 506705 |
25/02/2019 | 288.00p | 290.40p | 287.00p | 289.40p | 266156 |
22/02/2019 | 289.00p | 290.20p | 285.34p | 290.00p | 419063 |
21/02/2019 | 283.00p | 287.80p | 283.00p | 287.00p | 805891 |
20/02/2019 | 282.60p | 286.40p | 282.60p | 285.00p | 482074 |
19/02/2019 | 282.40p | 286.00p | 282.40p | 285.00p | 536682 |
18/02/2019 | 284.00p | 286.40p | 282.00p | 285.00p | 410812 |
15/02/2019 | 288.20p | 288.20p | 282.20p | 284.00p | 252430 |
14/02/2019 | 285.00p | 287.00p | 280.96p | 283.00p | 580389 |
13/02/2019 | 283.00p | 285.60p | 283.00p | 285.00p | 240750 |
12/02/2019 | 283.00p | 285.80p | 281.80p | 283.20p | 164180 |
11/02/2019 | 285.60p | 286.20p | 282.00p | 284.20p | 128675 |
08/02/2019 | 289.00p | 289.00p | 282.20p | 282.60p | 240184 |
07/02/2019 | 283.00p | 286.60p | 280.20p | 282.20p | 164994 |
06/02/2019 | 284.40p | 286.60p | 284.40p | 286.00p | 324948 |
05/02/2019 | 287.00p | 287.40p | 285.00p | 286.00p | 248632 |
04/02/2019 | 284.00p | 286.80p | 282.66p | 284.60p | 288179 |
01/02/2019 | 285.60p | 286.20p | 280.20p | 283.80p | 258258 |
31/01/2019 | 281.00p | 287.80p | 281.00p | 283.20p | 493296 |
30/01/2019 | 284.00p | 287.40p | 282.60p | 286.20p | 574795 |
29/01/2019 | 283.60p | 286.00p | 283.60p | 284.00p | 313588 |
28/01/2019 | 282.20p | 285.20p | 282.20p | 283.60p | 291391 |
25/01/2019 | 282.60p | 287.60p | 282.40p | 283.00p | 229063 |
24/01/2019 | 285.40p | 285.40p | 281.00p | 283.60p | 321155 |
23/01/2019 | 287.20p | 287.20p | 282.60p | 284.20p | 520286 |
22/01/2019 | 284.00p | 286.60p | 284.00p | 285.00p | 535151 |
21/01/2019 | 285.80p | 290.20p | 283.60p | 285.00p | 433837 |
18/01/2019 | 286.40p | 288.00p | 284.00p | 286.20p | 710106 |
17/01/2019 | 284.20p | 288.40p | 283.80p | 285.00p | 692653 |
16/01/2019 | 290.20p | 292.00p | 285.80p | 286.00p | 501702 |
15/01/2019 | 289.80p | 290.20p | 284.60p | 289.00p | 422852 |
14/01/2019 | 287.60p | 290.80p | 283.29p | 287.00p | 789298 |
11/01/2019 | 291.40p | 293.44p | 288.80p | 291.40p | 1658228 |
10/01/2019 | 274.80p | 290.60p | 274.80p | 289.00p | 1887538 |
09/01/2019 | 261.20p | 269.68p | 260.40p | 268.40p | 539153 |
08/01/2019 | 258.40p | 261.60p | 258.09p | 259.20p | 898389 |
07/01/2019 | 262.00p | 262.00p | 255.20p | 256.00p | 494904 |
04/01/2019 | 247.40p | 258.80p | 247.40p | 257.00p | 743561 |
03/01/2019 | 256.00p | 256.00p | 251.60p | 252.20p | 326681 |
02/01/2019 | 259.20p | 259.20p | 249.60p | 252.00p | 530272 |
31/12/2018 | 250.40p | 258.20p | 250.40p | 257.40p | 104074 |
28/12/2018 | 252.00p | 252.00p | 247.40p | 250.40p | 165356 |
27/12/2018 | 249.60p | 253.20p | 246.80p | 246.80p | 177608 |
24/12/2018 | 249.20p | 252.20p | 249.20p | 249.20p | 54052 |
21/12/2018 | 249.00p | 253.80p | 248.60p | 251.80p | 526950 |
20/12/2018 | 246.20p | 252.20p | 246.20p | 250.00p | 338819 |
19/12/2018 | 256.00p | 256.00p | 251.00p | 252.00p | 197602 |
18/12/2018 | 253.20p | 253.20p | 247.53p | 252.00p | 230909 |
17/12/2018 | 256.00p | 256.00p | 250.60p | 251.00p | 276308 |
14/12/2018 | 246.00p | 255.40p | 246.00p | 254.00p | 222662 |
13/12/2018 | 256.00p | 256.00p | 251.40p | 251.40p | 193549 |
12/12/2018 | 254.00p | 255.20p | 250.20p | 254.60p | 245581 |
11/12/2018 | 246.00p | 252.11p | 246.00p | 250.80p | 275569 |
10/12/2018 | 258.20p | 259.85p | 249.20p | 250.00p | 163052 |
07/12/2018 | 258.20p | 265.20p | 258.20p | 260.00p | 449807 |
06/12/2018 | 267.80p | 267.80p | 258.60p | 260.80p | 257087 |
05/12/2018 | 255.00p | 266.60p | 255.00p | 266.00p | 277629 |
04/12/2018 | 267.40p | 269.00p | 258.60p | 258.60p | 253174 |
03/12/2018 | 275.00p | 276.00p | 271.00p | 271.00p | 227883 |
30/11/2018 | 275.00p | 275.20p | 270.65p | 275.00p | 561863 |
29/11/2018 | 273.60p | 276.07p | 271.80p | 273.00p | 269902 |
28/11/2018 | 271.00p | 274.40p | 271.00p | 272.40p | 200221 |
27/11/2018 | 272.00p | 272.80p | 269.00p | 272.00p | 410735 |
26/11/2018 | 274.80p | 274.80p | 268.20p | 270.00p | 368419 |
23/11/2018 | 272.40p | 272.40p | 268.40p | 269.20p | 550604 |
22/11/2018 | 271.00p | 273.00p | 262.00p | 270.00p | 462528 |
21/11/2018 | 264.80p | 267.80p | 262.80p | 267.60p | 257015 |
20/11/2018 | 263.80p | 265.80p | 260.60p | 262.60p | 157997 |
19/11/2018 | 263.40p | 264.80p | 260.80p | 263.80p | 1038513 |
16/11/2018 | 265.60p | 267.60p | 259.80p | 260.00p | 218871 |
15/11/2018 | 272.20p | 272.20p | 261.56p | 266.60p | 302972 |
14/11/2018 | 268.60p | 273.00p | 266.20p | 266.80p | 192347 |
13/11/2018 | 264.80p | 268.20p | 259.60p | 268.20p | 181690 |
12/11/2018 | 268.20p | 268.20p | 258.20p | 258.60p | 235547 |
09/11/2018 | 262.20p | 269.80p | 262.00p | 262.00p | 264206 |
08/11/2018 | 259.00p | 266.00p | 259.00p | 266.00p | 276154 |
07/11/2018 | 263.20p | 267.00p | 259.80p | 263.00p | 257295 |
06/11/2018 | 261.60p | 265.40p | 260.20p | 265.00p | 343077 |
05/11/2018 | 266.00p | 266.00p | 261.80p | 265.00p | 431484 |
02/11/2018 | 261.20p | 267.60p | 252.80p | 264.00p | 594188 |
01/11/2018 | 254.80p | 264.20p | 254.80p | 257.40p | 757254 |
31/10/2018 | 261.00p | 261.40p | 258.40p | 260.00p | 352450 |
30/10/2018 | 260.80p | 260.80p | 254.20p | 256.80p | 82162 |
29/10/2018 | 262.00p | 262.40p | 255.25p | 256.60p | 326870 |
26/10/2018 | 253.00p | 259.80p | 253.00p | 259.80p | 114905 |
25/10/2018 | 261.00p | 261.00p | 257.20p | 259.20p | 217461 |
24/10/2018 | 258.80p | 260.00p | 255.80p | 258.40p | 134627 |
23/10/2018 | 254.20p | 259.87p | 251.60p | 254.00p | 187067 |
22/10/2018 | 260.40p | 260.40p | 256.60p | 258.00p | 84842 |
19/10/2018 | 257.60p | 260.20p | 255.80p | 259.20p | 257743 |
18/10/2018 | 258.00p | 260.80p | 256.60p | 260.00p | 190971 |
17/10/2018 | 263.00p | 263.00p | 257.40p | 260.00p | 405230 |
16/10/2018 | 261.00p | 262.27p | 257.80p | 260.00p | 237003 |
15/10/2018 | 260.20p | 262.20p | 257.40p | 260.00p | 315592 |
12/10/2018 | 263.20p | 263.80p | 258.63p | 260.00p | 409914 |
11/10/2018 | 254.80p | 261.40p | 254.80p | 260.00p | 404236 |
10/10/2018 | 262.20p | 262.40p | 256.80p | 261.00p | 439170 |
09/10/2018 | 255.00p | 259.40p | 255.00p | 256.00p | 218796 |
08/10/2018 | 261.00p | 261.20p | 255.60p | 260.00p | 211354 |
05/10/2018 | 263.20p | 263.40p | 260.60p | 261.40p | 175382 |
04/10/2018 | 263.00p | 263.00p | 260.60p | 262.80p | 293008 |
03/10/2018 | 263.40p | 263.40p | 260.80p | 261.60p | 227361 |
02/10/2018 | 262.80p | 262.80p | 260.00p | 262.00p | 183056 |
01/10/2018 | 264.20p | 264.80p | 261.40p | 262.20p | 276994 |
28/09/2018 | 260.60p | 264.40p | 260.44p | 264.00p | 398144 |
27/09/2018 | 261.20p | 267.20p | 259.00p | 260.00p | 590564 |
26/09/2018 | 260.00p | 260.00p | 255.80p | 257.00p | 232017 |
25/09/2018 | 263.00p | 263.00p | 256.00p | 257.80p | 87504 |
24/09/2018 | 263.80p | 263.80p | 258.62p | 259.60p | 122455 |
21/09/2018 | 261.00p | 262.00p | 259.20p | 259.80p | 563278 |
20/09/2018 | 263.00p | 263.00p | 259.59p | 260.00p | 200718 |
19/09/2018 | 261.60p | 261.60p | 258.83p | 260.00p | 240865 |
18/09/2018 | 262.80p | 263.00p | 257.80p | 260.40p | 288206 |
17/09/2018 | 255.80p | 262.40p | 255.80p | 262.00p | 304273 |
14/09/2018 | 259.20p | 262.20p | 259.20p | 261.00p | 211106 |
13/09/2018 | 262.00p | 262.00p | 258.80p | 260.20p | 105347 |
*Close Price adjusted for both dividends and splits